Denge Yatirim Holding A.S. (IST:DENGE)
Turkey · Delayed Price · Currency is TRY 2.880
-0.160 (-5.26%)
At close: Jan 30, 2026
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.04 | 3.05 | 2.88 | 2.88 | 2.88 | -5.26% | 40,165,930 |
| Jan 29, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | -0.33% | 29,615,150 |
| Jan 28, 2026 | 3.09 | 3.16 | 3.04 | 3.05 | 3.05 | -1.29% | 48,617,337 |
| Jan 27, 2026 | 3.13 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 25,051,940 |
| Jan 26, 2026 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | 2.62% | 47,182,180 |
| Jan 23, 2026 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 22,518,698 |
| Jan 22, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 1.99% | 35,799,828 |
| Jan 21, 2026 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -1.95% | 21,997,341 |
| Jan 20, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 33,132,450 |
| Jan 19, 2026 | 3.14 | 3.20 | 3.13 | 3.14 | 3.14 | 0.32% | 31,357,036 |
| Jan 16, 2026 | 3.13 | 3.25 | 3.07 | 3.13 | 3.13 | 0.32% | 48,298,731 |
| Jan 15, 2026 | 3.13 | 3.20 | 3.11 | 3.12 | 3.12 | -0.64% | 20,014,380 |
| Jan 14, 2026 | 3.10 | 3.21 | 3.06 | 3.14 | 3.14 | 1.62% | 39,465,910 |
| Jan 13, 2026 | 3.08 | 3.14 | 3.03 | 3.09 | 3.09 | 0.32% | 26,343,980 |
| Jan 12, 2026 | 3.12 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 24,751,950 |
| Jan 9, 2026 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -1.89% | 28,068,837 |
| Jan 8, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.31% | 22,135,949 |
| Jan 7, 2026 | 3.26 | 3.33 | 3.15 | 3.19 | 3.19 | -2.15% | 29,427,439 |
| Jan 6, 2026 | 3.33 | 3.41 | 3.22 | 3.26 | 3.26 | -1.51% | 19,689,760 |
| Jan 5, 2026 | 3.28 | 3.49 | 3.24 | 3.31 | 3.31 | 1.22% | 32,633,930 |
| Jan 2, 2026 | 3.07 | 3.33 | 3.06 | 3.27 | 3.27 | 7.57% | 44,809,820 |
| Dec 31, 2025 | 3.09 | 3.12 | 3.04 | 3.04 | 3.04 | -0.98% | 11,921,180 |
| Dec 30, 2025 | 3.19 | 3.30 | 3.04 | 3.07 | 3.07 | -3.76% | 26,145,490 |
| Dec 29, 2025 | 3.15 | 3.30 | 3.04 | 3.19 | 3.19 | - | 34,231,630 |
| Dec 26, 2025 | 3.30 | 3.36 | 3.18 | 3.19 | 3.19 | -2.74% | 22,232,630 |
| Dec 25, 2025 | 3.30 | 3.40 | 3.14 | 3.28 | 3.28 | -0.91% | 10,232,067 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.21 | 3.31 | 3.31 | -0.30% | 9,896,981 |
| Dec 23, 2025 | 3.31 | 3.39 | 3.26 | 3.32 | 3.32 | - | 6,882,533 |
| Dec 22, 2025 | 3.43 | 3.45 | 3.30 | 3.32 | 3.32 | -2.64% | 6,826,485 |
| Dec 19, 2025 | 3.44 | 3.50 | 3.33 | 3.41 | 3.41 | - | 7,463,728 |
| Dec 18, 2025 | 3.30 | 3.62 | 3.25 | 3.41 | 3.41 | 2.71% | 13,850,070 |
| Dec 17, 2025 | 3.40 | 3.44 | 3.27 | 3.32 | 3.32 | -3.21% | 11,575,060 |
| Dec 16, 2025 | 3.58 | 3.61 | 3.39 | 3.43 | 3.43 | -4.19% | 11,623,800 |
| Dec 15, 2025 | 3.60 | 3.70 | 3.49 | 3.58 | 3.58 | -1.10% | 8,526,327 |
| Dec 12, 2025 | 3.67 | 3.77 | 3.55 | 3.62 | 3.62 | -1.36% | 7,623,573 |
| Dec 11, 2025 | 3.66 | 3.80 | 3.57 | 3.67 | 3.67 | -1.34% | 8,734,170 |
| Dec 10, 2025 | 3.66 | 3.89 | 3.51 | 3.72 | 3.72 | 1.64% | 21,835,990 |
| Dec 9, 2025 | 3.34 | 3.66 | 3.18 | 3.66 | 3.66 | 9.91% | 14,901,250 |
| Dec 8, 2025 | 3.40 | 3.52 | 3.30 | 3.33 | 3.33 | -2.06% | 10,710,040 |
| Dec 5, 2025 | 3.20 | 3.50 | 3.17 | 3.40 | 3.40 | 4.94% | 15,336,860 |
| Dec 4, 2025 | 3.06 | 3.30 | 2.99 | 3.24 | 3.24 | 5.54% | 10,790,810 |
| Dec 3, 2025 | 3.19 | 3.23 | 3.04 | 3.07 | 3.07 | -4.06% | 12,850,165 |
| Dec 2, 2025 | 3.19 | 3.25 | 3.14 | 3.20 | 3.20 | -1.84% | 10,174,240 |
| Dec 1, 2025 | 3.10 | 3.36 | 3.05 | 3.26 | 3.26 | 2.52% | 14,194,470 |
| Nov 28, 2025 | 3.34 | 3.40 | 3.18 | 3.18 | 3.18 | -5.07% | 9,435,024 |
| Nov 27, 2025 | 3.41 | 3.50 | 3.29 | 3.35 | 3.35 | -2.33% | 9,498,305 |
| Nov 26, 2025 | 3.54 | 3.57 | 3.37 | 3.43 | 3.43 | -4.46% | 8,656,009 |
| Nov 25, 2025 | 3.55 | 3.72 | 3.36 | 3.59 | 3.59 | 1.70% | 41,692,180 |
| Nov 24, 2025 | 3.66 | 3.68 | 3.50 | 3.53 | 3.53 | -5.11% | 32,778,650 |
| Nov 21, 2025 | 3.71 | 3.95 | 3.66 | 3.72 | 3.72 | 0.27% | 45,818,930 |